Indicators

Patterson-Uti Energy (NQ: PTEN )

11.31 +0.25 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.264	7.264	7.032	7.065	2,782,547	-0.11(-1.57%)
Jan 29, 2004	7.315	7.389	7.114	7.178	4,832,845	-0.20(-2.70%)
Jan 28, 2004	7.364	7.498	7.188	7.377	4,269,464	+0.01(+0.14%)
Jan 27, 2004	7.463	7.553	7.284	7.366	3,970,472	-0.08(-1.02%)
Jan 26, 2004	7.225	7.452	7.200	7.442	3,490,428	+0.12(+1.68%)
Jan 23, 2004	7.022	7.446	7.022	7.319	4,474,152	+0.31(+4.45%)
Jan 22, 2004	7.208	7.262	6.964	7.007	4,229,013	-0.21(-2.96%)
Jan 21, 2004	7.208	7.292	7.085	7.221	2,860,767	+0.03(+0.40%)
Jan 20, 2004	6.878	7.204	6.847	7.192	4,455,389	+0.38(+5.54%)
Jan 16, 2004	6.630	6.868	6.591	6.814	2,497,932	+0.22(+3.36%)
Jan 15, 2004	6.749	6.837	6.562	6.593	3,570,281	-0.19(-2.78%)
Jan 14, 2004	7.007	7.011	6.697	6.782	3,324,134	-0.18(-2.56%)
Jan 13, 2004	6.903	7.067	6.896	6.960	2,264,268	+0.02(+0.35%)
Jan 12, 2004	7.022	7.024	6.876	6.935	1,986,186	-0.01(-0.15%)
Jan 09, 2004	6.761	7.134	6.753	6.946	5,798,471	+0.15(+2.27%)
Jan 08, 2004	6.603	6.843	6.463	6.792	3,180,600	+0.25(+3.76%)
Jan 07, 2004	6.730	6.751	6.502	6.546	3,425,096	-0.18(-2.74%)
Jan 06, 2004	6.892	6.903	6.658	6.730	2,535,458	-0.11(-1.65%)
Jan 05, 2004	6.751	6.853	6.689	6.843	2,498,907	+0.08(+1.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.